Hca Holdings Inc (NY: HCA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	22.53	23.55	22.48	23.30	3,948,775	+0.80(+3.56%)
Mar 29, 2012	22.38	23.03	21.61	22.50	6,628,254	-0.07(-0.29%)
Mar 28, 2012	22.98	23.26	22.28	22.57	5,975,194	-0.30(-1.32%)
Mar 27, 2012	23.83	23.92	22.75	22.87	6,655,036	-0.97(-4.07%)
Mar 26, 2012	23.77	24.32	23.70	23.84	2,816,174	+0.24(+1.04%)
Mar 23, 2012	23.50	23.78	23.28	23.59	5,446,859	+0.25(+1.09%)
Mar 22, 2012	23.38	23.60	23.22	23.34	926,913	-0.23(-0.96%)
Mar 21, 2012	23.28	23.74	23.14	23.57	1,474,666	+0.33(+1.42%)
Mar 20, 2012	23.55	23.67	22.73	23.24	2,418,138	-0.46(-1.95%)
Mar 19, 2012	23.85	23.98	23.59	23.70	1,115,934	-0.26(-1.10%)
Mar 16, 2012	24.00	24.09	23.65	23.96	2,343,395	+0.02(+0.08%)
Mar 15, 2012	24.32	24.39	23.71	23.94	2,765,956	-0.32(-1.32%)
Mar 14, 2012	23.75	24.45	23.69	24.26	1,904,651	+0.48(+2.02%)
Mar 13, 2012	23.72	23.78	23.31	23.78	2,385,721	+0.22(+0.92%)
Mar 12, 2012	24.05	24.05	23.23	23.57	2,562,164	-0.57(-2.34%)
Mar 09, 2012	23.95	24.22	23.80	24.13	2,278,983	+0.32(+1.34%)
Mar 08, 2012	24.07	24.23	23.76	23.81	1,136,756	-0.10(-0.43%)
Mar 07, 2012	23.79	24.29	23.72	23.91	1,460,308	+0.22(+0.91%)
Mar 06, 2012	24.06	24.26	23.54	23.70	2,751,484	-0.68(-2.78%)
Mar 05, 2012	24.37	24.60	24.07	24.38	1,546,901	-0.03(-0.12%)
Mar 02, 2012	24.58	24.67	24.37	24.40	1,781,903	-0.32(-1.30%)